Xiaomi Corp ADR (OP:XIACY)

34.07 -0.99 (-2.82%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 35.12 35.17 34.96 35.06 337,343 -0.83(-2.31%)
Sep 02, 2025 35.32 35.91 35.29 35.89 742,242 +1.71(+5.00%)
Aug 29, 2025 34.10 34.24 33.91 34.18 161,772 -0.13(-0.38%)
Aug 28, 2025 34.08 34.34 33.98 34.31 189,166 +0.39(+1.15%)
Aug 27, 2025 34.05 34.05 33.70 33.92 284,411 -0.62(-1.80%)
Aug 26, 2025 34.35 34.60 34.35 34.54 351,966 +0.56(+1.65%)
Aug 25, 2025 34.14 34.18 33.85 33.98 393,178 -0.20(-0.59%)
Aug 22, 2025 33.51 34.24 33.50 34.18 413,432 +1.18(+3.58%)
Aug 21, 2025 32.81 33.01 32.80 33.00 148,345 -0.59(-1.76%)
Aug 20, 2025 33.65 33.78 33.42 33.59 296,871 +0.09(+0.27%)
Aug 19, 2025 34.91 34.97 33.20 33.50 899,603 -0.76(-2.22%)
Aug 18, 2025 34.03 34.45 34.01 34.26 871,488 +0.52(+1.54%)
Aug 15, 2025 33.86 33.90 33.67 33.74 251,470 +0.14(+0.42%)
Aug 14, 2025 33.80 33.82 33.52 33.60 413,725 -0.68(-1.98%)
Aug 13, 2025 34.35 34.45 34.05 34.28 561,974 +1.01(+3.04%)
Aug 12, 2025 32.80 33.40 32.80 33.27 641,651 +1.22(+3.81%)
Aug 11, 2025 32.45 32.49 32.04 32.05 1,351,551 -0.64(-1.96%)
Aug 08, 2025 32.44 32.76 32.40 32.69 724,002 -0.10(-0.30%)
Aug 07, 2025 33.01 33.08 32.72 32.79 759,515 -1.05(-3.10%)
Aug 06, 2025 34.26 34.30 33.34 33.84 2,459,604 -0.55(-1.60%)
Aug 05, 2025 34.62 34.67 34.34 34.39 300,407 -0.37(-1.06%)
Aug 04, 2025 34.77 34.84 34.60 34.76 351,734 +1.16(+3.45%)
Aug 01, 2025 33.83 33.90 33.53 33.60 615,532 -0.08(-0.24%)
Jul 31, 2025 33.65 33.89 33.57 33.68 455,180 -0.95(-2.74%)
Jul 30, 2025 34.64 34.82 34.50 34.63 407,587 -0.15(-0.43%)
Jul 29, 2025 35.18 35.22 34.67 34.78 421,188 -1.05(-2.93%)
Jul 28, 2025 36.18 36.21 35.82 35.83 316,301 -0.74(-2.02%)
Jul 25, 2025 36.70 36.70 36.45 36.57 327,538 -0.54(-1.46%)
Jul 24, 2025 36.90 37.20 36.90 37.11 400,742 +0.06(+0.16%)
Jul 23, 2025 36.91 37.15 36.82 37.05 157,447 -0.25(-0.67%)
Jul 22, 2025 36.66 37.33 36.66 37.30 306,869 +0.41(+1.11%)
Jul 21, 2025 36.76 37.03 36.68 36.89 457,802 +0.52(+1.43%)
Jul 18, 2025 36.46 36.60 36.24 36.37 219,490 +0.26(+0.72%)
Jul 17, 2025 35.87 36.16 35.70 36.11 516,454 -0.54(-1.47%)
Jul 16, 2025 36.40 36.70 36.32 36.65 422,270 -0.07(-0.19%)
Jul 15, 2025 36.60 36.90 36.34 36.72 353,582 +0.28(+0.77%)
Jul 14, 2025 36.72 36.72 36.28 36.44 264,993 -0.13(-0.36%)
Jul 11, 2025 36.60 36.67 36.44 36.57 529,689 +0.28(+0.77%)
Jul 10, 2025 36.45 36.45 36.03 36.29 320,771 -0.35(-0.96%)
Jul 09, 2025 36.63 36.75 36.51 36.64 293,664 -0.66(-1.77%)
Jul 08, 2025 37.20 37.50 37.11 37.30 354,423 +0.70(+1.91%)
Jul 07, 2025 36.73 36.81 36.50 36.60 474,474 -0.26(-0.71%)
Jul 03, 2025 37.10 37.11 36.80 36.86 389,033 -1.38(-3.61%)
Jul 02, 2025 38.40 38.40 38.12 38.24 557,370 -0.59(-1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.